KissMeData/151860/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160915	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	10	2	0.13	693433870	87696	108.79	7770	8030	7770	10190	5490	7840	7907.38	2.89	18935	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3894	4.26	0.31	12	0.18	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
3	20240531	150913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	10	2	0.13	649977290	82150	101.91	7770	8030	7770	10190	5490	7840	7912.08	2.89	19077	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3894	4.26	0.31	12	0.17	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
4	20240531	140913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	60	2	0.77	557286180	70335	87.26	7770	8030	7770	10190	5490	7840	7923.31	2.89	19425	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3919	4.28	0.32	12	0.14	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
5	20240531	130917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	70	2	0.89	525645990	66324	82.28	7770	8030	7770	10190	5490	7840	7925.43	2.89	19909	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3924	4.29	0.32	12	0.13	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
6	20240531	120922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	130	2	1.66	481834070	60789	75.41	7770	8030	7770	10190	5490	7840	7926.34	2.89	21031	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3953	4.32	0.32	12	0.12	1844.00	24975.00	17280	20230830	-53.88	7700	20240527	3.51	11660	-31.65	20240213	7700	3.51	20240527	17280	-53.88	20230830	7700	3.51	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
7	20240531	110917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	110	2	1.40	440585370	55600	68.98	7770	8030	7770	10190	5490	7840	7924.20	2.89	22045	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3943	4.31	0.32	12	0.11	1844.00	24975.00	17280	20230830	-53.99	7700	20240527	3.25	11660	-31.82	20240213	7700	3.25	20240527	17280	-53.99	20230830	7700	3.25	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
8	20240531	100916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	160	2	2.04	307507250	38852	48.20	7770	8030	7770	10190	5490	7840	7914.84	2.89	9042	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3968	4.34	0.32	12	0.08	1844.00	24975.00	17280	20230830	-53.70	7700	20240527	3.90	11660	-31.39	20240213	7700	3.90	20240527	17280	-53.70	20230830	7700	3.90	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
9	20240531	090916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	50	2	0.64	118702360	15165	18.81	7770	7890	7770	10190	5490	7840	7827.39	2.89	5332	8013	7926	7843	7756	7673	7885	7715	269	2350	500	5480	10	1	49603002	3914	4.28	0.32	12	0.03	1844.00	24975.00	17280	20230830	-54.34	7700	20240527	2.47	11660	-32.33	20240213	7700	2.47	20240527	17280	-54.34	20230830	7700	2.47	20240527	4.01	N	151860	500	268 억	1431550	N	N	0	N	N
10	20240530	160911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-100	5	-1.26	610732920	77903	16.99	7870	7930	7760	10320	5560	7940	7839.66	2.92	-19319	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3889	4.25	0.31	12	0.16	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
11	20240530	150913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-140	5	-1.76	554297780	70665	15.41	7870	7930	7800	10320	5560	7940	7844.02	2.92	-18333	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3869	4.23	0.31	12	0.14	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
12	20240530	140911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-90	5	-1.13	438182460	55812	12.17	7870	7930	7820	10320	5560	7940	7851.04	2.92	-15067	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3894	4.26	0.31	12	0.11	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
13	20240530	130913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-80	5	-1.01	412432950	52529	11.45	7870	7930	7820	10320	5560	7940	7851.53	2.92	-14639	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3899	4.26	0.31	12	0.11	1844.00	24975.00	17280	20230830	-54.51	7700	20240527	2.08	11660	-32.59	20240213	7700	2.08	20240527	17280	-54.51	20230830	7700	2.08	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
14	20240530	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-90	5	-1.13	399325780	50863	11.09	7870	7930	7820	10320	5560	7940	7851.01	2.92	-14188	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3894	4.26	0.31	12	0.10	1844.00	24975.00	17280	20230830	-54.57	7700	20240527	1.95	11660	-32.68	20240213	7700	1.95	20240527	17280	-54.57	20230830	7700	1.95	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
15	20240530	110912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	-70	5	-0.88	350490070	44643	9.73	7870	7930	7820	10320	5560	7940	7850.95	2.92	-11376	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3904	4.27	0.32	12	0.09	1844.00	24975.00	17280	20230830	-54.46	7700	20240527	2.21	11660	-32.50	20240213	7700	2.21	20240527	17280	-54.46	20230830	7700	2.21	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
16	20240530	100911	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-80	5	-1.01	301822220	38436	8.38	7870	7930	7820	10320	5560	7940	7852.59	2.92	-11881	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3899	4.26	0.31	12	0.08	1844.00	24975.00	17280	20230830	-54.51	7700	20240527	2.08	11660	-32.59	20240213	7700	2.08	20240527	17280	-54.51	20230830	7700	2.08	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
17	20240530	090912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-100	5	-1.26	135952050	17333	3.78	7870	7890	7830	10320	5560	7940	7843.53	2.92	-3686	8780	8360	8050	7630	7320	8570	7840	269	2380	500	5550	10	1	49603002	3889	4.25	0.31	12	0.03	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	3.99	N	151860	500	268 억	1448752	N	N	1	N	N
18	20240529	160904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	100	2	1.28	3682218290	456324	408.53	7840	8470	7740	10190	5490	7840	8069.66	2.94	-10496	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3938	4.31	0.32	12	0.92	1844.00	24975.00	17280	20230830	-54.05	7700	20240527	3.12	11660	-31.90	20240213	7700	3.12	20240527	17280	-54.05	20230830	7700	3.12	20240527	4.03	N	151860	500	268 억	1459638	N	N	1	N	N
19	20240529	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	120	2	1.53	3561194160	441080	394.89	7840	8470	7740	10190	5490	7840	8073.94	2.94	-8670	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3948	4.32	0.32	12	0.89	1844.00	24975.00	17280	20230830	-53.94	7700	20240527	3.38	11660	-31.73	20240213	7700	3.38	20240527	17280	-53.94	20230830	7700	3.38	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
20	20240529	140904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	200	2	2.55	3352702230	414976	371.52	7840	8470	7740	10190	5490	7840	8079.41	2.94	-9366	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3988	4.36	0.32	12	0.84	1844.00	24975.00	17280	20230830	-53.47	7700	20240527	4.42	11660	-31.05	20240213	7700	4.42	20240527	17280	-53.47	20230830	7700	4.42	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
21	20240529	130907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	250	2	3.19	3130708850	387333	346.77	7840	8470	7740	10190	5490	7840	8082.89	2.94	-7659	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	4013	4.39	0.32	12	0.78	1844.00	24975.00	17280	20230830	-53.18	7700	20240527	5.06	11660	-30.62	20240213	7700	5.06	20240527	17280	-53.18	20230830	7700	5.06	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
22	20240529	120909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	290	2	3.70	2377069900	294256	263.44	7840	8470	7740	10190	5490	7840	8078.44	2.94	-5960	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	4033	4.41	0.33	12	0.59	1844.00	24975.00	17280	20230830	-52.95	7700	20240527	5.58	11660	-30.27	20240213	7700	5.58	20240527	17280	-52.95	20230830	7700	5.58	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
23	20240529	110907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-30	5	-0.38	392865080	50534	45.24	7840	7850	7740	10190	5490	7840	7773.94	2.94	14014	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3874	4.24	0.31	12	0.10	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
24	20240529	100904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-60	5	-0.77	220018460	28313	25.35	7840	7850	7740	10190	5490	7840	7770.31	2.94	493	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3859	4.22	0.31	12	0.06	1844.00	24975.00	17280	20230830	-54.98	7700	20240527	1.04	11660	-33.28	20240213	7700	1.04	20240527	17280	-54.98	20230830	7700	1.04	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
25	20240529	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-40	5	-0.51	36618910	4693	4.20	7840	7850	7750	10190	5490	7840	7800.75	2.94	-1648	8026	7932	7866	7772	7706	7900	7740	269	2350	500	5480	10	1	49603002	3869	4.23	0.31	12	0.01	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	4.03	N	151860	500	268 억	1459638	N	N	2	N	N
26	20240528	160858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-70	5	-0.88	867797860	110467	47.02	7910	7960	7800	10280	5540	7910	7855.76	2.98	-17779	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3889	4.25	0.31	12	0.22	1844.00	24975.00	17280	20230830	-54.63	7700	20240527	1.82	11660	-32.76	20240213	7700	1.82	20240527	17280	-54.63	20230830	7700	1.82	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
27	20240528	150901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-110	5	-1.39	818776090	104215	44.36	7910	7960	7800	10280	5540	7910	7856.60	2.98	-15733	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3869	4.23	0.31	12	0.21	1844.00	24975.00	17280	20230830	-54.86	7700	20240527	1.30	11660	-33.10	20240213	7700	1.30	20240527	17280	-54.86	20230830	7700	1.30	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
28	20240528	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	-80	5	-1.01	637347260	80985	34.47	7910	7960	7810	10280	5540	7910	7869.94	2.98	-15068	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3884	4.25	0.31	12	0.16	1844.00	24975.00	17280	20230830	-54.69	7700	20240527	1.69	11660	-32.85	20240213	7700	1.69	20240527	17280	-54.69	20230830	7700	1.69	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
29	20240528	130858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-90	5	-1.14	563631710	71569	30.46	7910	7960	7810	10280	5540	7910	7875.36	2.98	-17890	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3879	4.24	0.31	12	0.14	1844.00	24975.00	17280	20230830	-54.75	7700	20240527	1.56	11660	-32.93	20240213	7700	1.56	20240527	17280	-54.75	20230830	7700	1.56	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
30	20240528	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-10	5	-0.13	414971100	52610	22.39	7910	7960	7840	10280	5540	7910	7887.68	2.98	-16040	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3919	4.28	0.32	12	0.11	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
31	20240528	110844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-50	5	-0.63	293365460	37162	15.82	7910	7960	7840	10280	5540	7910	7894.23	2.98	-7806	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3899	4.26	0.31	12	0.07	1844.00	24975.00	17280	20230830	-54.51	7700	20240527	2.08	11660	-32.59	20240213	7700	2.08	20240527	17280	-54.51	20230830	7700	2.08	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
32	20240528	100900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-10	5	-0.13	235451420	29803	12.69	7910	7960	7840	10280	5540	7910	7900.26	2.98	-5769	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3919	4.28	0.32	12	0.06	1844.00	24975.00	17280	20230830	-54.28	7700	20240527	2.60	11660	-32.25	20240213	7700	2.60	20240527	17280	-54.28	20230830	7700	2.60	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
33	20240528	090901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	30	2	0.38	69206680	8735	3.72	7910	7960	7900	10280	5540	7910	7922.92	2.98	2101	8156	8032	7866	7742	7576	8095	7805	269	2370	500	5530	10	1	49603002	3938	4.31	0.32	12	0.02	1844.00	24975.00	17280	20230830	-54.05	7700	20240527	3.12	11660	-31.90	20240213	7700	3.12	20240527	17280	-54.05	20230830	7700	3.12	20240527	4.04	N	151860	500	268 억	1477779	N	N	2	N	N
34	20240527	160847	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7910	-40	5	-0.50	1818342440	232820	165.38	7900	7990	7700	10330	5570	7950	7810.00	2.93	23254	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3924	4.29	0.32	12	0.47	1844.00	24975.00	17280	20230830	-54.22	7700	20240527	2.73	11660	-32.16	20240213	7700	2.73	20240527	17280	-54.22	20230830	7700	2.73	20240527	4.04	N	151860	500	268 억	1454841	N	N	2	N	N
35	20240527	150901	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7890	-60	5	-0.75	1669959440	214107	152.09	7900	7950	7700	10330	5570	7950	7799.65	2.93	21592	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3914	4.28	0.32	12	0.43	1844.00	24975.00	17280	20230830	-54.34	7700	20240527	2.47	11660	-32.33	20240213	7700	2.47	20240527	17280	-54.34	20230830	7700	2.47	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
36	20240527	140858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7810	-140	5	-1.76	1407468980	180655	128.33	7900	7950	7700	10330	5570	7950	7790.92	2.93	-1604	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3874	4.24	0.31	12	0.36	1844.00	24975.00	17280	20230830	-54.80	7700	20240527	1.43	11660	-33.02	20240213	7700	1.43	20240527	17280	-54.80	20230830	7700	1.43	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
37	20240527	130858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7730	-220	5	-2.77	1179504650	151347	107.51	7900	7950	7700	10330	5570	7950	7793.38	2.93	-9371	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3834	4.19	0.31	12	0.31	1844.00	24975.00	17280	20230830	-55.27	7700	20240527	0.39	11660	-33.70	20240213	7700	0.39	20240527	17280	-55.27	20230830	7700	0.39	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
38	20240527	120858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7720	-230	5	-2.89	1090402270	139823	99.32	7900	7950	7700	10330	5570	7950	7798.45	2.93	-7805	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3829	4.19	0.31	12	0.28	1844.00	24975.00	17280	20230830	-55.32	7700	20240527	0.26	11660	-33.79	20240213	7700	0.26	20240527	17280	-55.32	20230830	7700	0.26	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
39	20240527	110858	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7800	-150	5	-1.89	698666390	89207	63.37	7900	7950	7760	10330	5570	7950	7831.97	2.93	3874	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3869	4.23	0.31	12	0.18	1844.00	24975.00	17280	20230830	-54.86	7760	20240527	0.52	11660	-33.10	20240213	7760	0.52	20240527	17280	-54.86	20230830	7760	0.52	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
40	20240527	100856	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7820	-130	5	-1.64	589110540	75168	53.40	7900	7950	7760	10330	5570	7950	7837.25	2.93	7906	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3879	4.24	0.31	12	0.15	1844.00	24975.00	17280	20230830	-54.75	7760	20240527	0.77	11660	-32.93	20240213	7760	0.77	20240527	17280	-54.75	20230830	7760	0.77	20240527	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
41	20240527	090857	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-110	5	-1.38	251531100	31979	22.72	7900	7950	7840	10330	5570	7950	7865.51	2.93	13591	8116	8032	7956	7872	7796	7995	7835	269	2380	500	5560	10	1	49603002	3889	4.25	0.31	12	0.06	1844.00	24975.00	17280	20230830	-54.63	7800	20240523	0.51	11660	-32.76	20240213	7800	0.51	20240523	17280	-54.63	20230830	7800	0.51	20240523	4.04	N	151860	500	268 억	1454841	N	N	6	N	N
42	20240524	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-90	5	-1.12	1044842050	131685	108.02	8030	8040	7880	10450	5630	8040	7934.40	2.96	-14381	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3943	4.31	0.32	12	0.27	1844.00	24975.00	17280	20230830	-53.99	7800	20240523	1.92	11660	-31.82	20240213	7800	1.92	20240523	17280	-53.99	20230830	7800	1.92	20240523	4.11	N	151860	500	268 억	1469229	N	N	6	N	N
43	20240524	150810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-140	5	-1.74	932344040	117483	96.37	8030	8040	7880	10450	5630	8040	7935.99	2.96	-12593	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3919	4.28	0.32	12	0.24	1844.00	24975.00	17280	20230830	-54.28	7800	20240523	1.28	11660	-32.25	20240213	7800	1.28	20240523	17280	-54.28	20230830	7800	1.28	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
44	20240524	140815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-100	5	-1.24	802025550	101001	82.85	8030	8040	7880	10450	5630	8040	7940.77	2.96	-13505	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3938	4.31	0.32	12	0.20	1844.00	24975.00	17280	20230830	-54.05	7800	20240523	1.79	11660	-31.90	20240213	7800	1.79	20240523	17280	-54.05	20230830	7800	1.79	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
45	20240524	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-140	5	-1.74	657326790	82760	67.89	8030	8040	7880	10450	5630	8040	7942.57	2.96	-12053	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3919	4.28	0.32	12	0.17	1844.00	24975.00	17280	20230830	-54.28	7800	20240523	1.28	11660	-32.25	20240213	7800	1.28	20240523	17280	-54.28	20230830	7800	1.28	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
46	20240524	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	-80	5	-1.00	482270690	60640	49.74	8030	8040	7880	10450	5630	8040	7953.01	2.96	-12401	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3948	4.32	0.32	12	0.12	1844.00	24975.00	17280	20230830	-53.94	7800	20240523	2.05	11660	-31.73	20240213	7800	2.05	20240523	17280	-53.94	20230830	7800	2.05	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
47	20240524	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-50	5	-0.62	353714320	44467	36.48	8030	8040	7880	10450	5630	8040	7954.54	2.96	-16031	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3963	4.33	0.32	12	0.09	1844.00	24975.00	17280	20230830	-53.76	7800	20240523	2.44	11660	-31.48	20240213	7800	2.44	20240523	17280	-53.76	20230830	7800	2.44	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
48	20240524	100816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-50	5	-0.62	277276340	34896	28.63	8030	8040	7880	10450	5630	8040	7945.79	2.96	-12682	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3963	4.33	0.32	12	0.07	1844.00	24975.00	17280	20230830	-53.76	7800	20240523	2.44	11660	-31.48	20240213	7800	2.44	20240523	17280	-53.76	20230830	7800	2.44	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
49	20240524	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-100	5	-1.24	85379920	10701	8.78	8030	8040	7940	10450	5630	8040	7978.69	2.96	-9582	8253	8146	7973	7866	7693	8200	7920	269	2410	500	5620	10	1	49603002	3938	4.31	0.32	12	0.02	1844.00	24975.00	17280	20230830	-54.05	7800	20240523	1.79	11660	-31.90	20240213	7800	1.79	20240523	17280	-54.05	20230830	7800	1.79	20240523	4.11	N	151860	500	268 억	1469229	N	N	9	N	N
50	20240523	160809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8040	20	2	0.25	965731780	120955	79.50	8000	8080	7800	10420	5620	8020	7984.20	2.96	1017	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3988	4.36	0.32	12	0.24	1844.00	24975.00	17280	20230830	-53.47	7800	20240523	3.08	11660	-31.05	20240213	7800	3.08	20240523	17280	-53.47	20230830	7800	3.08	20240523	4.16	N	151860	500	268 억	1468219	N	N	9	N	N
51	20240523	150812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8030	10	2	0.12	910932160	114132	75.01	8000	8080	7800	10420	5620	8020	7981.39	2.96	477	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3983	4.35	0.32	12	0.23	1844.00	24975.00	17280	20230830	-53.53	7800	20240523	2.95	11660	-31.13	20240213	7800	2.95	20240523	17280	-53.53	20230830	7800	2.95	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
52	20240523	140815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8030	10	2	0.12	771056860	96665	63.53	8000	8080	7800	10420	5620	8020	7976.58	2.96	404	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3983	4.35	0.32	12	0.19	1844.00	24975.00	17280	20230830	-53.53	7800	20240523	2.95	11660	-31.13	20240213	7800	2.95	20240523	17280	-53.53	20230830	7800	2.95	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
53	20240523	130813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8000	-20	5	-0.25	718266350	90075	59.20	8000	8080	7800	10420	5620	8020	7974.09	2.96	190	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3968	4.34	0.32	12	0.18	1844.00	24975.00	17280	20230830	-53.70	7800	20240523	2.56	11660	-31.39	20240213	7800	2.56	20240523	17280	-53.70	20230830	7800	2.56	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
54	20240523	120809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8000	-20	5	-0.25	661353990	82971	54.53	8000	8080	7800	10420	5620	8020	7970.90	2.96	948	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3968	4.34	0.32	12	0.17	1844.00	24975.00	17280	20230830	-53.70	7800	20240523	2.56	11660	-31.39	20240213	7800	2.56	20240523	17280	-53.70	20230830	7800	2.56	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
55	20240523	110807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8020	0	3	0.00	580488020	72866	47.89	8000	8080	7800	10420	5620	8020	7966.51	2.96	6597	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3978	4.35	0.32	12	0.15	1844.00	24975.00	17280	20230830	-53.59	7800	20240523	2.82	11660	-31.22	20240213	7800	2.82	20240523	17280	-53.59	20230830	7800	2.82	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
56	20240523	100810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8030	10	2	0.12	493675180	62031	40.77	8000	8080	7800	10420	5620	8020	7958.51	2.96	8040	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3983	4.35	0.32	12	0.13	1844.00	24975.00	17280	20230830	-53.53	7800	20240523	2.95	11660	-31.13	20240213	7800	2.95	20240523	17280	-53.53	20230830	7800	2.95	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
57	20240523	090813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7890	-130	5	-1.62	223858310	28319	18.61	8000	8040	7800	10420	5620	8020	7904.83	2.96	-5076	8153	8086	8043	7976	7933	8120	8010	269	2400	500	5610	10	1	49603002	3914	4.28	0.32	12	0.06	1844.00	24975.00	17280	20230830	-54.34	7800	20240523	1.15	11660	-32.33	20240213	7800	1.15	20240523	17280	-54.34	20230830	7800	1.15	20240523	4.16	N	151860	500	268 억	1468219	N	N	14	N	N
58	20240522	160801	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8020	0	3	0.00	1180173490	146918	55.17	8000	8110	8000	10420	5620	8020	8032.91	3.00	-21376	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3978	4.35	0.32	12	0.30	1844.00	24975.00	17280	20230830	-53.59	8000	20240522	0.25	11660	-31.22	20240213	8000	0.25	20240522	17280	-53.59	20230830	8000	0.25	20240522	4.32	N	151860	500	268 억	1489602	N	N	14	N	N
59	20240522	150808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8020	0	3	0.00	1090852290	135773	50.98	8000	8110	8000	10420	5620	8020	8034.42	3.00	-21324	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3978	4.35	0.32	12	0.27	1844.00	24975.00	17280	20230830	-53.59	8000	20240522	0.25	11660	-31.22	20240213	8000	0.25	20240522	17280	-53.59	20230830	8000	0.25	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
60	20240522	140808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8030	10	2	0.12	827285160	102866	38.62	8000	8110	8000	10420	5620	8020	8042.44	3.00	-15397	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3983	4.35	0.32	12	0.21	1844.00	24975.00	17280	20230830	-53.53	8000	20240522	0.38	11660	-31.13	20240213	8000	0.38	20240522	17280	-53.53	20230830	8000	0.38	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
61	20240522	130805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8040	20	2	0.25	742536840	92308	34.66	8000	8110	8000	10420	5620	8020	8044.22	3.00	-9866	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3988	4.36	0.32	12	0.19	1844.00	24975.00	17280	20230830	-53.47	8000	20240522	0.50	11660	-31.05	20240213	8000	0.50	20240522	17280	-53.47	20230830	8000	0.50	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
62	20240522	120903	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8080	60	2	0.75	585815760	72820	27.34	8000	8110	8000	10420	5620	8020	8044.83	3.00	-10015	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	4008	4.38	0.32	12	0.15	1844.00	24975.00	17280	20230830	-53.24	8000	20240522	1.00	11660	-30.70	20240213	8000	1.00	20240522	17280	-53.24	20230830	8000	1.00	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
63	20240522	110809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8080	60	2	0.75	487249560	60640	22.77	8000	8080	8000	10420	5620	8020	8035.21	3.00	-7974	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	4008	4.38	0.32	12	0.12	1844.00	24975.00	17280	20230830	-53.24	8000	20240522	1.00	11660	-30.70	20240213	8000	1.00	20240522	17280	-53.24	20230830	8000	1.00	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
64	20240522	100807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8050	30	2	0.37	324814190	40490	15.20	8000	8070	8000	10420	5620	8020	8022.10	3.00	-5051	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3993	4.37	0.32	12	0.08	1844.00	24975.00	17280	20230830	-53.41	8000	20240522	0.62	11660	-30.96	20240213	8000	0.62	20240522	17280	-53.41	20230830	8000	0.62	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
65	20240522	090808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8040	20	2	0.25	142561440	17799	6.68	8000	8070	8000	10420	5620	8020	8009.30	3.00	1760	8393	8206	8113	7926	7833	8160	7880	269	2400	500	5610	10	1	49603002	3988	4.36	0.32	12	0.04	1844.00	24975.00	17280	20230830	-53.47	8000	20240522	0.50	11660	-31.05	20240213	8000	0.50	20240522	17280	-53.47	20230830	8000	0.50	20240522	4.32	N	151860	500	268 억	1489602	N	N	21	N	N
66	20240521	160758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8020	-280	5	-3.37	2133135880	262688	77.47	8290	8300	8020	10790	5810	8300	8121.11	3.09	-45194	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	3978	4.35	0.32	12	0.53	1844.00	24975.00	17280	20230830	-53.59	8020	20240521	0.00	11660	-31.22	20240213	8020	0.00	20240521	17280	-53.59	20230830	8020	0.00	20240521	4.40	N	151860	500	268 억	1534805	N	N	21	N	N
67	20240521	150805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8060	-240	5	-2.89	1918391460	235960	69.59	8290	8300	8040	10790	5810	8300	8130.16	3.09	-45549	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	3998	4.37	0.32	12	0.48	1844.00	24975.00	17280	20230830	-53.36	8040	20240521	0.25	11660	-30.87	20240213	8040	0.25	20240521	17280	-53.36	20230830	8040	0.25	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
68	20240521	140803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8100	-200	5	-2.41	1570659770	192839	56.87	8290	8300	8070	10790	5810	8300	8144.93	3.09	-43031	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4018	4.39	0.32	12	0.39	1844.00	24975.00	17280	20230830	-53.12	8070	20240521	0.37	11660	-30.53	20240213	8070	0.37	20240521	17280	-53.12	20230830	8070	0.37	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
69	20240521	130804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8100	-200	5	-2.41	1294047320	158646	46.79	8290	8300	8070	10790	5810	8300	8156.82	3.09	-41245	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4018	4.39	0.32	12	0.32	1844.00	24975.00	17280	20230830	-53.12	8070	20240521	0.37	11660	-30.53	20240213	8070	0.37	20240521	17280	-53.12	20230830	8070	0.37	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
70	20240521	120804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8170	-130	5	-1.57	820038070	100214	29.55	8290	8300	8140	10790	5810	8300	8182.87	3.09	-32692	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4053	4.43	0.33	12	0.20	1844.00	24975.00	17280	20230830	-52.72	8140	20240521	0.37	11660	-29.93	20240213	8140	0.37	20240521	17280	-52.72	20230830	8140	0.37	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
71	20240521	110802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8190	-110	5	-1.33	729019150	89069	26.27	8290	8300	8140	10790	5810	8300	8184.88	3.09	-28675	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4062	4.44	0.33	12	0.18	1844.00	24975.00	17280	20230830	-52.60	8140	20240521	0.61	11660	-29.76	20240213	8140	0.61	20240521	17280	-52.60	20230830	8140	0.61	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
72	20240521	100803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8150	-150	5	-1.81	511138680	62384	18.40	8290	8300	8140	10790	5810	8300	8193.43	3.09	-29846	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4043	4.42	0.33	12	0.13	1844.00	24975.00	17280	20230830	-52.84	8140	20240521	0.12	11660	-30.10	20240213	8140	0.12	20240521	17280	-52.84	20230830	8140	0.12	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
73	20240521	090800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8290	-10	5	-0.12	98574860	11963	3.53	8290	8300	8200	10790	5810	8300	8239.98	3.09	-8651	8753	8526	8403	8176	8053	8465	8115	269	2490	500	5810	10	1	49603002	4112	4.50	0.33	12	0.02	1844.00	24975.00	17280	20230830	-52.03	8200	20240521	1.10	11660	-28.90	20240213	8200	1.10	20240521	17280	-52.03	20230830	8200	1.10	20240521	4.40	N	151860	500	268 억	1534805	N	N	31	N	N
74	20240517	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	-240	5	-2.72	1519726520	175925	234.03	8830	8830	8540	11470	6190	8830	8638.61	3.10	8679	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4261	4.66	0.34	12	0.35	1844.00	24975.00	17280	20230830	-50.29	8220	20240419	4.50	11660	-26.33	20240213	8220	4.50	20240419	17280	-50.29	20230830	8220	4.50	20240419	4.40	N	151860	500	268 억	1539030	N	N	1	N	N
75	20240517	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	-250	5	-2.83	1479603980	171250	227.81	8830	8830	8540	11470	6190	8830	8640.02	3.10	9421	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4256	4.65	0.34	12	0.35	1844.00	24975.00	17280	20230830	-50.35	8220	20240419	4.38	11660	-26.42	20240213	8220	4.38	20240419	17280	-50.35	20230830	8220	4.38	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
76	20240517	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	-230	5	-2.60	1249493770	144477	192.19	8830	8830	8550	11470	6190	8830	8648.39	3.10	11864	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4266	4.66	0.34	12	0.29	1844.00	24975.00	17280	20230830	-50.23	8220	20240419	4.62	11660	-26.24	20240213	8220	4.62	20240419	17280	-50.23	20230830	8220	4.62	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
77	20240517	130753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	-240	5	-2.72	1055663580	121908	162.17	8830	8830	8550	11470	6190	8830	8659.51	3.10	17415	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4261	4.66	0.34	12	0.25	1844.00	24975.00	17280	20230830	-50.29	8220	20240419	4.50	11660	-26.33	20240213	8220	4.50	20240419	17280	-50.29	20230830	8220	4.50	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
78	20240517	120755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	-230	5	-2.60	847458690	97643	129.89	8830	8830	8590	11470	6190	8830	8679.15	3.10	20217	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4266	4.66	0.34	12	0.20	1844.00	24975.00	17280	20230830	-50.23	8220	20240419	4.62	11660	-26.24	20240213	8220	4.62	20240419	17280	-50.23	20230830	8220	4.62	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
79	20240517	110755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	-130	5	-1.47	414939550	47490	63.17	8830	8830	8680	11470	6190	8830	8737.41	3.10	4455	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4315	4.72	0.35	12	0.10	1844.00	24975.00	17280	20230830	-49.65	8220	20240419	5.84	11660	-25.39	20240213	8220	5.84	20240419	17280	-49.65	20230830	8220	5.84	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
80	20240517	100751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8730	-100	5	-1.13	309049500	35326	46.99	8830	8830	8700	11470	6190	8830	8748.50	3.10	4686	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4330	4.73	0.35	12	0.07	1844.00	24975.00	17280	20230830	-49.48	8220	20240419	6.20	11660	-25.13	20240213	8220	6.20	20240419	17280	-49.48	20230830	8220	6.20	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
81	20240517	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8770	-60	5	-0.68	50097950	5692	7.57	8830	8830	8770	11470	6190	8830	8801.47	3.10	386	9076	8952	8876	8752	8676	8915	8715	269	2640	500	6180	10	1	49603002	4350	4.76	0.35	12	0.01	1844.00	24975.00	17280	20230830	-49.25	8220	20240419	6.69	11660	-24.79	20240213	8220	6.69	20240419	17280	-49.25	20230830	8220	6.69	20240419	4.40	N	151860	500	268 억	1539030	N	N	311	N	N
82	20240516	160748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8830	-50	5	-0.56	665955420	75099	97.67	8890	9000	8800	11540	6220	8880	8867.74	3.14	-17252	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4380	4.79	0.35	12	0.15	1844.00	24975.00	17280	20230830	-48.90	8220	20240419	7.42	11660	-24.27	20240213	8220	7.42	20240419	17280	-48.90	20230830	8220	7.42	20240419	4.42	N	151860	500	268 억	1556288	N	N	311	N	N
83	20240516	150747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8810	-70	5	-0.79	631913180	71241	92.65	8890	9000	8800	11540	6220	8880	8870.08	3.14	-16211	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4370	4.78	0.35	12	0.14	1844.00	24975.00	17280	20230830	-49.02	8220	20240419	7.18	11660	-24.44	20240213	8220	7.18	20240419	17280	-49.02	20230830	8220	7.18	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
84	20240516	140753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8840	-40	5	-0.45	510955530	57530	74.82	8890	9000	8830	11540	6220	8880	8881.55	3.14	-10850	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4385	4.79	0.35	12	0.12	1844.00	24975.00	17280	20230830	-48.84	8220	20240419	7.54	11660	-24.19	20240213	8220	7.54	20240419	17280	-48.84	20230830	8220	7.54	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
85	20240516	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8860	-20	5	-0.23	443452040	49900	64.90	8890	9000	8840	11540	6220	8880	8886.81	3.14	-7589	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4395	4.80	0.35	12	0.10	1844.00	24975.00	17280	20230830	-48.73	8220	20240419	7.79	11660	-24.01	20240213	8220	7.79	20240419	17280	-48.73	20230830	8220	7.79	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
86	20240516	120747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8860	-20	5	-0.23	384875410	43281	56.29	8890	9000	8850	11540	6220	8880	8892.48	3.14	-5964	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4395	4.80	0.35	12	0.09	1844.00	24975.00	17280	20230830	-48.73	8220	20240419	7.79	11660	-24.01	20240213	8220	7.79	20240419	17280	-48.73	20230830	8220	7.79	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
87	20240516	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	10	2	0.11	353252770	39713	51.65	8890	9000	8850	11540	6220	8880	8895.14	3.14	-5235	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4410	4.82	0.36	12	0.08	1844.00	24975.00	17280	20230830	-48.55	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
88	20240516	100748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8870	-10	5	-0.11	249719950	28051	36.48	8890	9000	8870	11540	6220	8880	8902.35	3.14	-1145	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4400	4.81	0.36	12	0.06	1844.00	24975.00	17280	20230830	-48.67	8220	20240419	7.91	11660	-23.93	20240213	8220	7.91	20240419	17280	-48.67	20230830	8220	7.91	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
89	20240516	090748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8950	70	2	0.79	86782350	9726	12.65	8890	9000	8890	11540	6220	8880	8922.72	3.14	2279	9006	8942	8856	8792	8706	8975	8825	269	2660	500	6210	10	1	49603002	4439	4.85	0.36	12	0.02	1844.00	24975.00	17280	20230830	-48.21	8220	20240419	8.88	11660	-23.24	20240213	8220	8.88	20240419	17280	-48.21	20230830	8220	8.88	20240419	4.42	N	151860	500	268 억	1556288	N	N	404	N	N
90	20240514	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8880	80	2	0.91	669698020	75532	86.74	8800	8920	8770	11440	6160	8800	8866.44	3.09	21005	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4405	4.82	0.36	12	0.15	1844.00	24975.00	17280	20230830	-48.61	8220	20240419	8.03	11660	-23.84	20240213	8220	8.03	20240419	17280	-48.61	20230830	8220	8.03	20240419	4.44	N	151860	500	268 억	1535107	N	N	404	N	N
91	20240514	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	90	2	1.02	649730690	73286	84.16	8800	8920	8770	11440	6160	8800	8865.72	3.09	20679	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4410	4.82	0.36	12	0.15	1844.00	24975.00	17280	20230830	-48.55	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
92	20240514	140757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8870	70	2	0.80	498331160	56178	64.52	8800	8920	8770	11440	6160	8800	8870.63	3.09	15692	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4400	4.81	0.36	12	0.11	1844.00	24975.00	17280	20230830	-48.67	8220	20240419	7.91	11660	-23.93	20240213	8220	7.91	20240419	17280	-48.67	20230830	8220	7.91	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
93	20240514	130759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8870	70	2	0.80	396325560	44697	51.33	8800	8920	8770	11440	6160	8800	8867.00	3.09	11134	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4400	4.81	0.36	12	0.09	1844.00	24975.00	17280	20230830	-48.67	8220	20240419	7.91	11660	-23.93	20240213	8220	7.91	20240419	17280	-48.67	20230830	8220	7.91	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
94	20240514	120756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	90	2	1.02	345123900	38922	44.70	8800	8920	8770	11440	6160	8800	8867.14	3.09	8769	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4410	4.82	0.36	12	0.08	1844.00	24975.00	17280	20230830	-48.55	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
95	20240514	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8900	100	2	1.14	273084050	30819	35.39	8800	8920	8770	11440	6160	8800	8860.98	3.09	7860	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4415	4.83	0.36	12	0.06	1844.00	24975.00	17280	20230830	-48.50	8220	20240419	8.27	11660	-23.67	20240213	8220	8.27	20240419	17280	-48.50	20230830	8220	8.27	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
96	20240514	100754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8860	60	2	0.68	153972880	17423	20.01	8800	8910	8770	11440	6160	8800	8837.42	3.09	6420	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4395	4.80	0.35	12	0.04	1844.00	24975.00	17280	20230830	-48.73	8220	20240419	7.79	11660	-24.01	20240213	8220	7.79	20240419	17280	-48.73	20230830	8220	7.79	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
97	20240514	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	110	2	1.25	74565890	8436	9.69	8800	8910	8770	11440	6160	8800	8839.20	3.09	4612	8980	8890	8820	8730	8660	8880	8720	269	2640	500	6160	10	1	49603002	4420	4.83	0.36	12	0.02	1844.00	24975.00	17280	20230830	-48.44	8220	20240419	8.39	11660	-23.58	20240213	8220	8.39	20240419	17280	-48.44	20230830	8220	8.39	20240419	4.44	N	151860	500	268 억	1535107	N	N	0	N	N
98	20240513	160754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8800	-60	5	-0.68	721754050	82147	88.74	8800	8910	8750	11510	6210	8860	8786.13	3.10	-1494	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4365	4.77	0.35	12	0.17	1844.00	24975.00	17280	20230830	-49.07	8220	20240419	7.06	11660	-24.53	20240213	8220	7.06	20240419	17280	-49.07	20230830	8220	7.06	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
99	20240513	150757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8760	-100	5	-1.13	669371800	76189	82.30	8800	8910	8750	11510	6210	8860	8785.68	3.10	-470	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4345	4.75	0.35	12	0.15	1844.00	24975.00	17280	20230830	-49.31	8220	20240419	6.57	11660	-24.87	20240213	8220	6.57	20240419	17280	-49.31	20230830	8220	6.57	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
100	20240513	140756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8770	-90	5	-1.02	579794350	65967	71.26	8800	8910	8750	11510	6210	8860	8789.16	3.10	-1869	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4350	4.76	0.35	12	0.13	1844.00	24975.00	17280	20230830	-49.25	8220	20240419	6.69	11660	-24.79	20240213	8220	6.69	20240419	17280	-49.25	20230830	8220	6.69	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
101	20240513	130750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8770	-90	5	-1.02	520449810	59195	63.94	8800	8910	8750	11510	6210	8860	8792.12	3.10	-2031	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4350	4.76	0.35	12	0.12	1844.00	24975.00	17280	20230830	-49.25	8220	20240419	6.69	11660	-24.79	20240213	8220	6.69	20240419	17280	-49.25	20230830	8220	6.69	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
102	20240513	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8780	-80	5	-0.90	448474170	50988	55.08	8800	8910	8750	11510	6210	8860	8795.68	3.10	-4966	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4355	4.76	0.35	12	0.10	1844.00	24975.00	17280	20230830	-49.19	8220	20240419	6.81	11660	-24.70	20240213	8220	6.81	20240419	17280	-49.19	20230830	8220	6.81	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
103	20240513	110753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8800	-60	5	-0.68	414119330	47077	50.85	8800	8910	8750	11510	6210	8860	8796.64	3.10	-6196	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4365	4.77	0.35	12	0.09	1844.00	24975.00	17280	20230830	-49.07	8220	20240419	7.06	11660	-24.53	20240213	8220	7.06	20240419	17280	-49.07	20230830	8220	7.06	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
104	20240513	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8790	-70	5	-0.79	272255410	30956	33.44	8800	8910	8750	11510	6210	8860	8794.92	3.10	-1275	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4360	4.77	0.35	12	0.06	1844.00	24975.00	17280	20230830	-49.13	8220	20240419	6.93	11660	-24.61	20240213	8220	6.93	20240419	17280	-49.13	20230830	8220	6.93	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
105	20240513	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	30	2	0.34	63766700	7225	7.80	8800	8910	8800	11510	6210	8860	8825.84	3.10	-128	9106	8982	8906	8782	8706	8960	8760	269	2650	500	6200	10	1	49603002	4410	4.82	0.36	12	0.01	1844.00	24975.00	17280	20230830	-48.55	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.41	N	151860	500	268 억	1536530	N	N	1	N	N
106	20240510	160732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8860	-30	5	-0.34	818269870	91719	73.14	8860	9030	8830	11550	6230	8890	8921.58	3.10	-2121	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4395	4.80	0.35	12	0.18	1844.00	24975.00	17280	20230830	-48.73	8220	20240419	7.79	11660	-24.01	20240213	8220	7.79	20240419	17280	-48.73	20230830	8220	7.79	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
107	20240510	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8850	-40	5	-0.45	756924920	84797	67.62	8860	9030	8830	11550	6230	8890	8926.32	3.10	-1662	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4390	4.80	0.35	12	0.17	1844.00	24975.00	17280	20230830	-48.78	8220	20240419	7.66	11660	-24.10	20240213	8220	7.66	20240419	17280	-48.78	20230830	8220	7.66	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
108	20240510	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	0	3	0.00	615673900	68865	54.91	8860	9030	8860	11550	6230	8890	8940.30	3.10	665	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4410	4.82	0.36	12	0.14	1844.00	24975.00	17280	20230830	-48.55	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
109	20240510	130733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8900	10	2	0.11	584146730	65320	52.09	8860	9030	8860	11550	6230	8890	8942.85	3.10	1329	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4415	4.83	0.36	12	0.13	1844.00	24975.00	17280	20230830	-48.50	8220	20240419	8.27	11660	-23.67	20240213	8220	8.27	20240419	17280	-48.50	20230830	8220	8.27	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
110	20240510	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8880	-10	5	-0.11	526236500	58815	46.90	8860	9030	8860	11550	6230	8890	8947.32	3.10	-1061	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4405	4.82	0.36	12	0.12	1844.00	24975.00	17280	20230830	-48.61	8220	20240419	8.03	11660	-23.84	20240213	8220	8.03	20240419	17280	-48.61	20230830	8220	8.03	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
111	20240510	110734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8930	40	2	0.45	444583620	49638	39.58	8860	9030	8860	11550	6230	8890	8956.52	3.10	-1250	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4430	4.84	0.36	12	0.10	1844.00	24975.00	17280	20230830	-48.32	8220	20240419	8.64	11660	-23.41	20240213	8220	8.64	20240419	17280	-48.32	20230830	8220	8.64	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
112	20240510	100733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9000	110	2	1.24	305343670	34000	27.11	8860	9030	8860	11550	6230	8890	8980.70	3.10	-495	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4464	4.88	0.36	12	0.07	1844.00	24975.00	17280	20230830	-47.92	8220	20240419	9.49	11660	-22.81	20240213	8220	9.49	20240419	17280	-47.92	20230830	8220	9.49	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
113	20240510	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8970	80	2	0.90	42292890	4750	3.79	8860	8970	8860	11550	6230	8890	8903.77	3.10	-408	9236	9062	8946	8772	8656	9005	8715	269	2660	500	6220	10	1	49603002	4449	4.86	0.36	12	0.01	1844.00	24975.00	17280	20230830	-48.09	8220	20240419	9.12	11660	-23.07	20240213	8220	9.12	20240419	17280	-48.09	20230830	8220	9.12	20240419	4.43	N	151860	500	268 억	1538735	N	N	1	N	N
114	20240509	160748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	-100	5	-1.11	1106016680	123510	134.98	9100	9120	8830	11680	6300	8990	8954.94	3.17	-35058	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4410	4.82	0.36	12	0.25	1844.00	24975.00	17430	20230502	-49.00	8220	20240419	8.15	11660	-23.76	20240213	8220	8.15	20240419	17280	-48.55	20230830	8220	8.15	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
115	20240509	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	-80	5	-0.89	1036855780	115727	126.48	9100	9120	8830	11680	6300	8990	8959.50	3.17	-30699	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4420	4.83	0.36	12	0.23	1844.00	24975.00	17430	20230502	-48.88	8220	20240419	8.39	11660	-23.58	20240213	8220	8.39	20240419	17280	-48.44	20230830	8220	8.39	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
116	20240509	140707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8870	-120	5	-1.33	814514420	90619	99.04	9100	9120	8870	11680	6300	8990	8988.34	3.17	-24424	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4400	4.81	0.36	12	0.18	1844.00	24975.00	17430	20230502	-49.11	8220	20240419	7.91	11660	-23.93	20240213	8220	7.91	20240419	17280	-48.67	20230830	8220	7.91	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
117	20240509	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	-80	5	-0.89	689051260	76501	83.61	9100	9120	8900	11680	6300	8990	9007.09	3.17	-16910	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4420	4.83	0.36	12	0.15	1844.00	24975.00	17430	20230502	-48.88	8220	20240419	8.39	11660	-23.58	20240213	8220	8.39	20240419	17280	-48.44	20230830	8220	8.39	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
118	20240509	120735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8930	-60	5	-0.67	580894380	64362	70.34	9100	9120	8910	11680	6300	8990	9025.42	3.17	-14399	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4430	4.84	0.36	12	0.13	1844.00	24975.00	17430	20230502	-48.77	8220	20240419	8.64	11660	-23.41	20240213	8220	8.64	20240419	17280	-48.32	20230830	8220	8.64	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
119	20240509	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8980	-10	5	-0.11	477911190	52848	57.76	9100	9120	8950	11680	6300	8990	9043.13	3.17	-12247	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4454	4.87	0.36	12	0.11	1844.00	24975.00	17430	20230502	-48.48	8220	20240419	9.25	11660	-22.98	20240213	8220	9.25	20240419	17280	-48.03	20230830	8220	9.25	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
120	20240509	100726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	30	2	0.33	338277220	37322	40.79	9100	9120	8980	11680	6300	8990	9063.75	3.17	-6854	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4474	4.89	0.36	12	0.08	1844.00	24975.00	17430	20230502	-48.25	8220	20240419	9.73	11660	-22.64	20240213	8220	9.73	20240419	17280	-47.80	20230830	8220	9.73	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
121	20240509	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9080	90	2	1.00	45544100	5017	5.48	9100	9100	9050	11680	6300	8990	9077.95	3.17	-568	9130	9060	8990	8920	8850	9025	8885	269	2690	500	6290	10	1	49603002	4504	4.92	0.36	12	0.01	1844.00	24975.00	17430	20230502	-47.91	8220	20240419	10.46	11660	-22.13	20240213	8220	10.46	20240419	17280	-47.45	20230830	8220	10.46	20240419	4.41	N	151860	500	268 억	1573737	N	N	1	N	N
122	20240508	160718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8990	-10	5	-0.11	818693060	90854	96.87	9000	9060	8920	11700	6300	9000	9011.14	3.10	34802	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4459	4.88	0.36	12	0.18	1844.00	24975.00	22950	20230428	-60.83	8220	20240419	9.37	11660	-22.90	20240213	8220	9.37	20240419	17280	-47.97	20230830	8220	9.37	20240419	4.42	N	151860	500	268 억	1538287	N	N	1	N	N
123	20240508	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	10	2	0.11	787753760	87415	93.20	9000	9060	8920	11700	6300	9000	9011.65	3.10	33391	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4469	4.89	0.36	12	0.18	1844.00	24975.00	22950	20230428	-60.74	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17280	-47.86	20230830	8220	9.61	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
124	20240508	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	30	2	0.33	672182110	74591	79.53	9000	9060	8920	11700	6300	9000	9011.57	3.10	29509	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4479	4.90	0.36	12	0.15	1844.00	24975.00	22950	20230428	-60.65	8220	20240419	9.85	11660	-22.56	20240213	8220	9.85	20240419	17280	-47.74	20230830	8220	9.85	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
125	20240508	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9050	50	2	0.56	495234470	54998	58.64	9000	9060	8920	11700	6300	9000	9004.59	3.10	22188	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4489	4.91	0.36	12	0.11	1844.00	24975.00	22950	20230428	-60.57	8220	20240419	10.10	11660	-22.38	20240213	8220	10.10	20240419	17280	-47.63	20230830	8220	10.10	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
126	20240508	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	20	2	0.22	353112920	39261	41.86	9000	9050	8920	11700	6300	9000	8993.99	3.10	10822	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4474	4.89	0.36	12	0.08	1844.00	24975.00	22950	20230428	-60.70	8220	20240419	9.73	11660	-22.64	20240213	8220	9.73	20240419	17280	-47.80	20230830	8220	9.73	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
127	20240508	110754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	10	2	0.11	254202440	28283	30.16	9000	9050	8920	11700	6300	9000	8987.82	3.10	5741	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4469	4.89	0.36	12	0.06	1844.00	24975.00	22950	20230428	-60.74	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17280	-47.86	20230830	8220	9.61	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
128	20240508	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	40	2	0.44	129226450	14382	15.33	9000	9040	8920	11700	6300	9000	8985.29	3.10	1771	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4484	4.90	0.36	12	0.03	1844.00	24975.00	22950	20230428	-60.61	8220	20240419	9.98	11660	-22.47	20240213	8220	9.98	20240419	17280	-47.69	20230830	8220	9.98	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
129	20240508	090726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	-80	5	-0.89	30627990	3418	3.64	9000	9000	8920	11700	6300	9000	8960.79	3.10	-1676	9246	9122	9016	8892	8786	9070	8840	269	2700	500	6300	10	1	49603002	4425	4.84	0.36	12	0.01	1844.00	24975.00	22950	20230428	-61.13	8220	20240419	8.52	11660	-23.50	20240213	8220	8.52	20240419	17280	-48.38	20230830	8220	8.52	20240419	4.42	N	151860	500	268 억	1538287	N	N	2	N	N
130	20240503	160738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9060	30	2	0.33	665239240	73659	77.33	9030	9080	8990	11730	6330	9030	9031.31	3.13	5394	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4494	4.91	0.36	12	0.15	1844.00	24975.00	25400	20230427	-64.33	8220	20240419	10.22	11660	-22.30	20240213	8220	10.22	20240419	17280	-47.57	20230830	8220	10.22	20240419	4.37	N	151860	500	268 억	1550784	N	N	2	N	N
131	20240503	150738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	10	2	0.11	602579930	66731	70.05	9030	9080	8990	11730	6330	9030	9029.99	3.13	1767	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4484	4.90	0.36	12	0.13	1844.00	24975.00	25400	20230427	-64.41	8220	20240419	9.98	11660	-22.47	20240213	8220	9.98	20240419	17280	-47.69	20230830	8220	9.98	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
132	20240503	140739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	10	2	0.11	354250280	39263	41.22	9030	9080	8990	11730	6330	9030	9022.50	3.13	-3274	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4484	4.90	0.36	12	0.08	1844.00	24975.00	25400	20230427	-64.41	8220	20240419	9.98	11660	-22.47	20240213	8220	9.98	20240419	17280	-47.69	20230830	8220	9.98	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
133	20240503	130740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	10	2	0.11	315399770	34958	36.70	9030	9080	8990	11730	6330	9030	9022.25	3.13	-3738	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4484	4.90	0.36	12	0.07	1844.00	24975.00	25400	20230427	-64.41	8220	20240419	9.98	11660	-22.47	20240213	8220	9.98	20240419	17280	-47.69	20230830	8220	9.98	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
134	20240503	120736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	-20	5	-0.22	249043820	27592	28.97	9030	9080	8990	11730	6330	9030	9025.94	3.13	-4285	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4469	4.89	0.36	12	0.06	1844.00	24975.00	25400	20230427	-64.53	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17280	-47.86	20230830	8220	9.61	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
135	20240503	110735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9000	-30	5	-0.33	213995380	23704	24.88	9030	9080	9000	11730	6330	9030	9027.82	3.13	-2897	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4464	4.88	0.36	12	0.05	1844.00	24975.00	25400	20230427	-64.57	8220	20240419	9.49	11660	-22.81	20240213	8220	9.49	20240419	17280	-47.92	20230830	8220	9.49	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
136	20240503	100732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9050	20	2	0.22	138184700	15296	16.06	9030	9080	9000	11730	6330	9030	9034.04	3.13	-1478	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4489	4.91	0.36	12	0.03	1844.00	24975.00	25400	20230427	-64.37	8220	20240419	10.10	11660	-22.38	20240213	8220	10.10	20240419	17280	-47.63	20230830	8220	10.10	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
137	20240503	090732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	10	2	0.11	23892600	2647	2.78	9030	9060	9000	11730	6330	9030	9026.29	3.13	-1974	9343	9186	9083	8926	8823	9135	8875	269	2700	500	6320	10	1	49603002	4484	4.90	0.36	12	0.01	1844.00	24975.00	25400	20230427	-64.41	8220	20240419	9.98	11660	-22.47	20240213	8220	9.98	20240419	17280	-47.69	20230830	8220	9.98	20240419	4.37	N	151860	500	268 억	1550784	N	N	0	N	N
138	20240502	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	-50	5	-0.55	851176280	93998	62.65	9080	9240	8980	11800	6360	9080	9055.26	3.16	-18921	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4479	4.90	0.36	12	0.19	1844.00	24975.00	27400	20230425	-67.04	8220	20240419	9.85	11660	-22.56	20240213	8220	9.85	20240419	17430	-48.19	20230502	8220	9.85	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
139	20240502	150731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	-60	5	-0.66	825184480	91117	60.73	9080	9240	8980	11800	6360	9080	9056.30	3.16	-18457	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4474	4.89	0.36	12	0.18	1844.00	24975.00	27400	20230425	-67.08	8220	20240419	9.73	11660	-22.64	20240213	8220	9.73	20240419	17430	-48.25	20230502	8220	9.73	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
140	20240502	140728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	-70	5	-0.77	760504150	83939	55.94	9080	9240	8980	11800	6360	9080	9060.18	3.16	-18334	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4469	4.89	0.36	12	0.17	1844.00	24975.00	27400	20230425	-67.12	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17430	-48.31	20230502	8220	9.61	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
141	20240502	130725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9000	-80	5	-0.88	682941140	75318	50.20	9080	9240	8980	11800	6360	9080	9067.42	3.16	-18802	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4464	4.88	0.36	12	0.15	1844.00	24975.00	27400	20230425	-67.15	8220	20240419	9.49	11660	-22.81	20240213	8220	9.49	20240419	17430	-48.36	20230502	8220	9.49	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
142	20240502	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9010	-70	5	-0.77	545662460	60069	40.03	9080	9240	8990	11800	6360	9080	9083.93	3.16	-19092	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4469	4.89	0.36	12	0.12	1844.00	24975.00	27400	20230425	-67.12	8220	20240419	9.61	11660	-22.73	20240213	8220	9.61	20240419	17430	-48.31	20230502	8220	9.61	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
143	20240502	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	-50	5	-0.55	516267880	56811	37.86	9080	9240	8990	11800	6360	9080	9087.47	3.16	-17604	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4479	4.90	0.36	12	0.11	1844.00	24975.00	27400	20230425	-67.04	8220	20240419	9.85	11660	-22.56	20240213	8220	9.85	20240419	17430	-48.19	20230502	8220	9.85	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
144	20240502	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9110	30	2	0.33	331271340	36350	24.23	9080	9240	9040	11800	6360	9080	9113.44	3.16	-7033	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4519	4.94	0.36	12	0.07	1844.00	24975.00	27400	20230425	-66.75	8220	20240419	10.83	11660	-21.87	20240213	8220	10.83	20240419	17430	-47.73	20230502	8220	10.83	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N
145	20240502	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9190	110	2	1.21	68541960	7507	5.00	9080	9200	9060	11800	6360	9080	9130.87	3.16	-745	9406	9242	9126	8962	8846	9185	8905	269	2720	500	6350	10	1	49603002	4559	4.98	0.37	12	0.02	1844.00	24975.00	27400	20230425	-66.46	8220	20240419	11.80	11660	-21.18	20240213	8220	11.80	20240419	17430	-47.27	20230502	8220	11.80	20240419	4.37	N	151860	500	268 억	1569669	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History